ソマールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,930 | 5,930 | 5,840 | 5,930 | +90 | +1.5% | 1,100 |
| 2025/01/20 | 5,840 | 5,930 | 5,830 | 5,840 | +10 | +0.2% | 2,100 |
| 2025/01/17 | 5,810 | 5,850 | 5,610 | 5,830 | ±0 | ±0% | 4,400 |
| 2025/01/16 | 5,890 | 5,900 | 5,750 | 5,830 | -20 | -0.3% | 3,000 |
| 2025/01/15 | 5,910 | 5,950 | 5,780 | 5,850 | -60 | -1% | 3,400 |
| 2025/01/14 | 5,850 | 5,910 | 5,790 | 5,910 | +80 | +1.4% | 3,100 |
| 2025/01/10 | 6,020 | 6,020 | 5,760 | 5,830 | -190 | -3.2% | 4,100 |
| 2025/01/09 | 5,840 | 6,020 | 5,840 | 6,020 | +200 | +3.4% | 5,600 |
| 2025/01/08 | 5,780 | 5,840 | 5,780 | 5,820 | +90 | +1.6% | 3,400 |
| 2025/01/07 | 5,750 | 5,800 | 5,730 | 5,730 | -50 | -0.9% | 4,500 |
| 2025/01/06 | 5,780 | 5,780 | 5,700 | 5,780 | +70 | +1.2% | 4,300 |
| 2024/12/30 | 5,660 | 5,710 | 5,600 | 5,710 | +60 | +1.1% | 3,200 |
| 2024/12/27 | 5,700 | 5,700 | 5,630 | 5,650 | +70 | +1.3% | 1,700 |
| 2024/12/26 | 5,520 | 5,580 | 5,520 | 5,580 | +70 | +1.3% | 3,600 |
| 2024/12/25 | 5,490 | 5,510 | 5,470 | 5,510 | +20 | +0.4% | 1,800 |
| 2024/12/24 | 5,580 | 5,580 | 5,490 | 5,490 | -60 | -1.1% | 1,600 |
| 2024/12/23 | 5,540 | 5,570 | 5,540 | 5,550 | +10 | +0.2% | 1,800 |
| 2024/12/20 | 5,560 | 5,560 | 5,460 | 5,540 | ±0 | ±0% | 3,800 |
| 2024/12/19 | 5,450 | 5,640 | 5,410 | 5,540 | -110 | -1.9% | 5,600 |
| 2024/12/18 | 5,700 | 5,760 | 5,650 | 5,650 | -50 | -0.9% | 2,700 |
| 2024/12/17 | 5,750 | 5,780 | 5,680 | 5,700 | -40 | -0.7% | 3,200 |
| 2024/12/16 | 5,720 | 5,740 | 5,680 | 5,740 | +50 | +0.9% | 2,000 |
| 2024/12/13 | 5,760 | 5,760 | 5,600 | 5,690 | -70 | -1.2% | 2,700 |
| 2024/12/12 | 5,700 | 5,780 | 5,660 | 5,760 | +110 | +1.9% | 11,000 |
| 2024/12/11 | 5,570 | 5,700 | 5,550 | 5,650 | +90 | +1.6% | 8,600 |
| 2024/12/10 | 5,560 | 5,580 | 5,410 | 5,560 | +200 | +3.7% | 10,900 |
| 2024/12/09 | 5,340 | 5,370 | 5,340 | 5,360 | +30 | +0.6% | 800 |
| 2024/12/06 | 5,350 | 5,350 | 5,320 | 5,330 | +10 | +0.2% | 1,100 |
| 2024/12/05 | 5,330 | 5,360 | 5,320 | 5,320 | -10 | -0.2% | 2,800 |
| 2024/12/04 | 5,340 | 5,380 | 5,320 | 5,330 | -20 | -0.4% | 3,200 |
| 2024/12/03 | 5,340 | 5,500 | 5,310 | 5,350 | -20 | -0.4% | 5,200 |
| 2024/12/02 | 5,320 | 5,370 | 5,300 | 5,370 | ±0 | ±0% | 5,400 |
| 2024/11/29 | 5,440 | 5,440 | 5,370 | 5,370 | -60 | -1.1% | 3,300 |
| 2024/11/28 | 5,410 | 5,430 | 5,310 | 5,430 | +20 | +0.4% | 4,000 |
| 2024/11/27 | 5,510 | 5,510 | 5,330 | 5,410 | -110 | -2% | 3,500 |
| 2024/11/26 | 5,470 | 5,520 | 5,430 | 5,520 | +20 | +0.4% | 1,800 |
| 2024/11/25 | 5,500 | 5,530 | 5,500 | 5,500 | ±0 | ±0% | 1,700 |
| 2024/11/22 | 5,420 | 5,530 | 5,400 | 5,500 | +40 | +0.7% | 2,400 |
| 2024/11/21 | 5,440 | 5,460 | 5,410 | 5,460 | +10 | +0.2% | 1,500 |
| 2024/11/20 | 5,410 | 5,510 | 5,410 | 5,450 | +30 | +0.6% | 2,800 |
| 2024/11/19 | 5,380 | 5,420 | 5,370 | 5,420 | +40 | +0.7% | 1,600 |
| 2024/11/18 | 5,420 | 5,420 | 5,350 | 5,380 | -70 | -1.3% | 1,900 |
| 2024/11/15 | 5,400 | 5,530 | 5,370 | 5,450 | +10 | +0.2% | 4,200 |
| 2024/11/14 | 5,670 | 5,670 | 5,440 | 5,440 | -210 | -3.7% | 9,500 |
| 2024/11/13 | 5,740 | 5,900 | 5,650 | 5,650 | -90 | -1.6% | 6,700 |
| 2024/11/12 | 6,100 | 6,230 | 5,720 | 5,740 | -60 | -1% | 39,900 |
| 2024/11/11 | 5,680 | 5,800 | 5,600 | 5,800 | +160 | +2.8% | 15,600 |
| 2024/11/08 | 5,590 | 5,700 | 5,570 | 5,640 | +110 | +2% | 4,500 |
| 2024/11/07 | 5,330 | 5,530 | 5,320 | 5,530 | +240 | +4.5% | 5,400 |
| 2024/11/06 | 5,260 | 5,400 | 5,260 | 5,290 | +10 | +0.2% | 3,200 |
51～
100
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ソマール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソマール | 556,000円 | +16.3% | +46.8% | 1.80% | 4.14倍 | 0.57倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| ＧＦＣ | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 木徳神糧 | 656,000円 | +30.3% | +4.6% | 1.98% | 5.95倍 | 0.71倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 丸藤パ | 270,900円 | +4.5% | +0.7% | 4.06% | 7.52倍 | 0.32倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ハリマ共和 | 193,800円 | +1.5% | +2.4% | 2.58% | 7.20倍 | 0.42倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
